NS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,820.00 | 8,920.00 | 8,720.00 | 8,900.00 | 8,627.57 | 53,363 |
| 2022-08-12 | 8,750.00 | 8,770.00 | 8,660.00 | 8,760.00 | 8,491.86 | 22,142 |
| 2022-08-11 | 8,720.00 | 8,870.00 | 8,620.00 | 8,740.00 | 8,472.47 | 62,365 |
| 2022-08-10 | 9,000.00 | 9,000.00 | 8,630.00 | 8,630.00 | 8,365.84 | 66,698 |
| 2022-08-09 | 8,950.00 | 9,120.00 | 8,950.00 | 9,070.00 | 8,792.37 | 47,306 |
| 2022-08-08 | 8,950.00 | 8,980.00 | 8,880.00 | 8,980.00 | 8,705.12 | 22,571 |
| 2022-08-05 | 8,890.00 | 9,000.00 | 8,890.00 | 8,950.00 | 8,676.04 | 26,620 |
| 2022-08-04 | 8,880.00 | 9,060.00 | 8,860.00 | 8,950.00 | 8,676.04 | 41,494 |
| 2022-08-03 | 8,780.00 | 8,860.00 | 8,730.00 | 8,840.00 | 8,569.41 | 28,901 |
| 2022-08-02 | 8,750.00 | 8,910.00 | 8,710.00 | 8,780.00 | 8,511.24 | 72,471 |
| 2022-08-01 | 8,830.00 | 8,920.00 | 8,790.00 | 8,810.00 | 8,540.33 | 37,671 |
| 2022-07-29 | 8,860.00 | 8,950.00 | 8,810.00 | 8,820.00 | 8,550.02 | 32,537 |
| 2022-07-28 | 8,950.00 | 9,010.00 | 8,800.00 | 8,820.00 | 8,550.02 | 35,934 |
| 2022-07-27 | 8,990.00 | 9,290.00 | 8,860.00 | 8,920.00 | 8,646.96 | 129,504 |
| 2022-07-26 | 8,620.00 | 8,960.00 | 8,570.00 | 8,930.00 | 8,656.65 | 56,560 |
| 2022-07-25 | 8,770.00 | 8,810.00 | 8,580.00 | 8,600.00 | 8,336.75 | 42,056 |
| 2022-07-22 | 8,690.00 | 8,870.00 | 8,650.00 | 8,760.00 | 8,491.86 | 37,975 |
| 2022-07-21 | 8,840.00 | 8,840.00 | 8,610.00 | 8,650.00 | 8,385.22 | 57,031 |
| 2022-07-20 | 9,250.00 | 10,000.00 | 8,730.00 | 8,800.00 | 8,530.63 | 371,963 |
| 2022-07-19 | 8,990.00 | 9,240.00 | 8,990.00 | 9,240.00 | 8,957.16 | 26,830 |
| 2022-07-18 | 8,980.00 | 9,210.00 | 8,960.00 | 9,030.00 | 8,753.59 | 65,296 |
| 2022-07-15 | 8,300.00 | 9,970.00 | 8,290.00 | 8,990.00 | 8,714.82 | 412,573 |
| 2022-07-14 | 8,280.00 | 8,410.00 | 8,150.00 | 8,350.00 | 8,094.41 | 14,698 |
| 2022-07-13 | 8,370.00 | 8,400.00 | 8,200.00 | 8,280.00 | 8,026.55 | 11,238 |
| 2022-07-12 | 8,350.00 | 8,390.00 | 8,080.00 | 8,370.00 | 8,113.79 | 12,345 |
| 2022-07-11 | 8,400.00 | 8,410.00 | 8,280.00 | 8,350.00 | 8,094.41 | 6,816 |
| 2022-07-08 | 8,610.00 | 8,610.00 | 8,360.00 | 8,360.00 | 8,104.10 | 12,789 |
| 2022-07-07 | 8,250.00 | 8,540.00 | 8,120.00 | 8,360.00 | 8,104.10 | 33,613 |
| 2022-07-06 | 8,230.00 | 8,290.00 | 8,020.00 | 8,120.00 | 7,871.45 | 15,899 |
| 2022-07-05 | 7,890.00 | 8,300.00 | 7,890.00 | 8,230.00 | 7,978.08 | 23,769 |
| 2022-07-04 | 8,280.00 | 8,280.00 | 7,790.00 | 7,890.00 | 7,648.49 | 36,457 |
| 2022-07-01 | 8,570.00 | 8,690.00 | 8,150.00 | 8,280.00 | 8,026.55 | 36,519 |
| 2022-06-30 | 9,200.00 | 9,200.00 | 8,590.00 | 8,600.00 | 8,336.75 | 46,614 |
| 2022-06-29 | 9,050.00 | 9,220.00 | 8,790.00 | 9,200.00 | 8,918.39 | 52,143 |
| 2022-06-28 | 9,070.00 | 9,380.00 | 8,840.00 | 9,060.00 | 8,782.67 | 91,230 |
| 2022-06-27 | 8,100.00 | 9,500.00 | 8,100.00 | 8,920.00 | 8,646.96 | 249,863 |
| 2022-06-24 | 7,560.00 | 8,090.00 | 7,560.00 | 8,050.00 | 7,803.59 | 38,463 |
| 2022-06-23 | 8,320.00 | 8,320.00 | 7,500.00 | 7,600.00 | 7,367.36 | 154,611 |
| 2022-06-22 | 8,910.00 | 8,930.00 | 8,270.00 | 8,270.00 | 8,016.86 | 52,748 |
| 2022-06-21 | 8,770.00 | 8,980.00 | 8,700.00 | 8,910.00 | 8,637.26 | 29,797 |
| 2022-06-20 | 9,210.00 | 9,320.00 | 8,770.00 | 8,770.00 | 8,501.55 | 102,996 |
| 2022-06-17 | 8,900.00 | 9,200.00 | 8,900.00 | 9,140.00 | 8,860.22 | 38,451 |
| 2022-06-16 | 9,540.00 | 9,720.00 | 9,250.00 | 9,250.00 | 8,966.86 | 37,694 |
| 2022-06-15 | 9,600.00 | 9,610.00 | 9,280.00 | 9,540.00 | 9,247.98 | 49,270 |
| 2022-06-14 | 9,450.00 | 9,630.00 | 9,280.00 | 9,600.00 | 9,306.14 | 71,134 |
| 2022-06-13 | 9,990.00 | 9,990.00 | 9,610.00 | 9,610.00 | 9,315.84 | 86,439 |
| 2022-06-10 | 10,000.00 | 10,100.00 | 9,960.00 | 10,100.00 | 9,790.84 | 30,478 |
| 2022-06-09 | 10,150.00 | 10,150.00 | 10,000.00 | 10,000.00 | 9,693.90 | 51,303 |
| 2022-06-08 | 10,200.00 | 10,250.00 | 10,100.00 | 10,100.00 | 9,790.84 | 46,272 |
| 2022-06-07 | 10,300.00 | 10,350.00 | 10,150.00 | 10,150.00 | 9,839.31 | 113,360 |
| 2022-06-03 | 10,450.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,033.19 | 43,387 |
| 2022-06-02 | 10,450.00 | 10,450.00 | 10,300.00 | 10,300.00 | 9,984.72 | 34,177 |
| 2022-05-31 | 10,500.00 | 10,500.00 | 10,250.00 | 10,350.00 | 10,033.19 | 69,295 |
| 2022-05-30 | 10,350.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,081.66 | 38,719 |
| 2022-05-27 | 10,650.00 | 10,650.00 | 10,200.00 | 10,300.00 | 9,984.72 | 73,400 |
| 2022-05-26 | 10,550.00 | 10,750.00 | 10,400.00 | 10,400.00 | 10,081.66 | 62,017 |
| 2022-05-25 | 10,700.00 | 10,750.00 | 10,300.00 | 10,600.00 | 10,275.53 | 66,968 |
| 2022-05-24 | 10,700.00 | 11,300.00 | 10,450.00 | 10,500.00 | 10,178.59 | 381,405 |
| 2022-05-23 | 10,750.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,275.53 | 43,969 |
| 2022-05-20 | 10,400.00 | 10,750.00 | 10,350.00 | 10,650.00 | 10,324.00 | 73,562 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 82.5261 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.